Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

116.48 -1.34 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.332 4.386 4.229 4.276 296,726 -0.06(-1.30%)
May 27, 2010 4.273 4.332 4.203 4.332 155,457 +0.13(+3.18%)
May 26, 2010 4.264 4.391 4.194 4.198 427,293 -0.03(-0.72%)
May 25, 2010 4.123 4.243 3.987 4.229 492,091 +0.05(+1.24%)
May 24, 2010 4.210 4.273 4.130 4.177 382,824 -0.01(-0.34%)
May 21, 2010 4.126 4.241 4.121 4.191 486,015 +0.01(+0.20%)
May 20, 2010 4.180 4.219 4.133 4.183 446,991 -0.04(-0.92%)
May 19, 2010 4.194 4.271 4.176 4.222 230,577 +0.00(+0.00%)
May 18, 2010 4.276 4.388 4.201 4.222 224,689 -0.00(-0.06%)
May 17, 2010 4.266 4.273 4.154 4.224 193,527 -0.02(-0.44%)
May 14, 2010 4.241 4.269 4.203 4.243 142,944 -0.04(-0.88%)
May 13, 2010 4.231 4.452 4.201 4.280 319,557 -0.05(-1.24%)
May 12, 2010 4.297 4.363 4.238 4.334 529,196 +0.06(+1.32%)
May 11, 2010 4.205 4.280 4.144 4.278 360,031 +0.01(+0.27%)
May 10, 2010 4.222 4.287 4.095 4.266 703,393 +0.18(+4.48%)
May 07, 2010 4.006 4.123 3.954 4.083 579,204 +0.10(+2.41%)
May 06, 2010 4.135 4.171 3.872 3.987 558,227 -0.14(-3.41%)
May 05, 2010 4.082 4.147 4.076 4.128 340,005 +0.00(+0.06%)
May 04, 2010 4.109 4.151 4.072 4.126 364,252 -0.03(-0.68%)
May 03, 2010 4.081 4.168 4.072 4.154 269,324 +0.08(+2.02%)
Apr 30, 2010 4.197 4.197 4.072 4.072 363,928 -0.12(-2.91%)
Apr 29, 2010 4.149 4.196 4.123 4.194 202,813 +0.06(+1.53%)
Apr 28, 2010 4.137 4.137 4.081 4.130 83,135 +0.02(+0.51%)
Apr 27, 2010 4.147 4.170 4.102 4.109 143,895 -0.04(-0.96%)
Apr 26, 2010 4.161 4.177 4.126 4.149 112,621 -0.03(-0.67%)
Apr 23, 2010 4.116 4.187 4.088 4.177 195,386 +0.05(+1.19%)
Apr 22, 2010 4.144 4.189 4.081 4.128 205,452 -0.06(-1.35%)
Apr 21, 2010 4.163 4.194 4.142 4.184 107,590 +0.02(+0.45%)
Apr 20, 2010 4.067 4.166 4.060 4.166 256,073 +0.11(+2.60%)
Apr 19, 2010 4.058 4.100 4.034 4.060 267,000 -0.01(-0.35%)
Apr 16, 2010 4.060 4.100 4.013 4.074 382,342 +0.02(+0.46%)
Apr 15, 2010 4.074 4.074 4.015 4.055 250,807 -0.03(-0.80%)
Apr 14, 2010 4.088 4.088 4.014 4.088 264,012 +0.00(+0.00%)
Apr 13, 2010 4.112 4.112 4.013 4.088 219,713 -0.01(-0.23%)
Apr 12, 2010 4.105 4.116 4.076 4.098 199,508 -0.01(-0.34%)
Apr 09, 2010 4.098 4.135 4.069 4.112 281,155 +0.01(+0.34%)
Apr 08, 2010 4.121 4.170 4.095 4.098 148,584 -0.03(-0.74%)
Apr 07, 2010 4.161 4.161 4.067 4.128 194,081 -0.05(-1.12%)
Apr 06, 2010 4.187 4.229 4.168 4.175 139,418 -0.04(-1.06%)
Apr 05, 2010 4.168 4.245 4.166 4.219 208,492 +0.07(+1.75%)
Apr 01, 2010 4.067 4.147 4.147 4.147 787,905 +0.10(+2.37%)
Mar 31, 2010 4.116 4.161 4.051 4.051 183,388 -0.05(-1.26%)
Mar 30, 2010 4.093 4.102 4.046 4.102 132,886 +0.02(+0.58%)
Mar 29, 2010 4.114 4.114 4.034 4.079 173,867 -0.03(-0.80%)
Mar 26, 2010 4.107 4.163 4.074 4.112 80,118 +0.00(+0.06%)
Mar 25, 2010 4.215 4.264 4.098 4.109 208,813 -0.10(-2.39%)
Mar 24, 2010 4.175 4.233 4.147 4.210 313,303 +0.04(+1.01%)
Mar 23, 2010 4.149 4.179 4.126 4.168 156,333 +0.02(+0.45%)
Mar 22, 2010 4.053 4.189 3.976 4.149 232,282 +0.06(+1.55%)
Mar 19, 2010 4.165 4.175 4.062 4.086 304,093 -0.06(-1.47%)
Mar 18, 2010 4.037 4.151 4.037 4.147 216,398 +0.10(+2.37%)
Mar 17, 2010 4.128 4.153 4.041 4.051 217,296 -0.08(-1.87%)
Mar 16, 2010 4.093 4.130 4.016 4.128 215,812 +0.04(+1.09%)
Mar 15, 2010 4.055 4.182 4.027 4.084 345,285 -0.07(-1.80%)
Mar 12, 2010 4.081 4.165 4.034 4.158 306,453 +0.07(+1.77%)
Mar 11, 2010 4.084 4.091 3.976 4.086 311,114 -0.03(-0.63%)
Mar 10, 2010 4.163 4.207 4.084 4.112 382,582 -0.07(-1.73%)
Mar 09, 2010 4.154 4.240 4.154 4.184 141,855 +0.01(+0.22%)
Mar 08, 2010 4.357 4.388 4.140 4.175 520,021 -0.18(-4.08%)
Mar 05, 2010 4.210 4.395 4.158 4.352 928,040 +0.17(+4.02%)
Mar 04, 2010 4.130 4.198 4.051 4.184 273,363 +0.06(+1.42%)
Mar 03, 2010 4.121 4.207 4.069 4.126 225,167 +0.02(+0.51%)
Mar 02, 2010 4.123 4.170 4.053 4.105 923,435 -0.00(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.